U.S. Markets open in 56 mins.

PHX Energy Services Corp. (PHX.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.02+0.03 (+1.51%)
At close: 3:35PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20171.992.021.992.022.025,300
Jul 24, 20172.012.021.941.991.9944,200
Jul 21, 20172.102.102.022.062.067,500
Jul 20, 20172.032.102.032.102.101,400
Jul 19, 20172.182.202.032.072.07126,000
Jul 18, 20172.102.152.072.082.0813,600
Jul 17, 20172.082.102.012.052.0527,300
Jul 14, 20172.092.102.032.082.0824,100
Jul 13, 20172.222.222.032.042.0422,100
Jul 12, 20172.102.212.012.212.2173,900
Jul 11, 20172.102.112.062.072.0710,700
Jul 10, 20172.202.202.092.142.144,400
Jul 07, 20172.162.162.072.162.169,300
Jul 06, 20172.202.272.202.272.271,400
Jul 05, 20172.302.302.192.252.2553,200
Jul 04, 20172.282.382.282.382.38400
Jun 30, 20172.312.372.312.352.3585,900
Jun 29, 20172.442.442.312.312.3121,000
Jun 28, 20172.302.572.302.442.44143,700
Jun 27, 20172.392.392.292.332.33266,000
Jun 26, 20172.302.352.302.342.34112,200
Jun 23, 20172.322.352.302.332.3319,600
Jun 22, 20172.302.372.302.332.3340,000
Jun 21, 20172.442.442.262.302.30211,500
Jun 20, 20172.272.472.192.422.4239,700
Jun 19, 20172.412.412.222.312.3176,900
Jun 16, 20172.422.442.362.442.4413,000
Jun 15, 20172.402.432.382.422.4223,200
Jun 14, 20172.422.432.372.412.4146,400
Jun 13, 20172.462.492.402.442.4437,900
Jun 12, 20172.412.492.412.442.448,700
Jun 09, 20172.402.452.402.442.4428,100
Jun 08, 20172.392.422.372.402.4011,300
Jun 07, 20172.382.422.352.422.42143,200
Jun 06, 20172.412.452.352.412.4158,900
Jun 05, 20172.322.462.282.402.40137,900
Jun 02, 20172.382.412.382.412.41367,300
Jun 01, 20172.382.382.302.372.374,400
May 31, 20172.422.422.372.372.3723,600
May 30, 20172.412.472.362.432.43489,600
May 29, 20172.362.442.332.412.4115,300
May 26, 20172.532.552.442.472.47290,600
May 25, 20172.592.682.512.532.53160,400
May 24, 20172.602.662.482.542.54134,800
May 23, 20172.752.772.612.632.6327,900
May 19, 20172.782.852.732.772.7756,900
May 18, 20172.662.792.662.682.6811,700
May 17, 20172.822.852.652.652.6533,100
May 16, 20172.812.852.722.852.8536,100
May 15, 20172.802.902.722.742.7441,400
May 12, 20172.852.882.762.842.842,176,100
May 11, 20172.922.922.742.862.8623,500
May 10, 20172.722.902.722.772.7722,700
May 09, 20172.812.812.652.702.7035,200
May 08, 20172.962.962.792.852.85175,700
May 05, 20172.932.962.802.872.871,110,500
May 04, 20173.053.052.852.902.9055,700
May 03, 20173.203.253.183.193.19273,500
May 02, 20173.203.253.203.203.2036,700
May 01, 20173.233.233.103.203.2038,800
Apr 28, 20173.133.213.103.193.1957,100
Apr 27, 20173.343.343.003.183.1867,700
Apr 26, 20173.403.573.333.333.3320,900
Apr 25, 20173.443.453.383.443.44233,300
Apr 24, 20173.373.513.353.513.5112,800
Apr 21, 20173.453.493.313.373.3724,300
Apr 20, 20173.543.563.263.383.38123,400
Apr 19, 20173.703.703.483.493.4934,000
Apr 18, 20173.713.713.653.683.68100,400
Apr 17, 20173.753.773.753.753.75102,600
Apr 13, 20173.723.763.713.763.7680,200
Apr 12, 20173.813.823.753.783.7848,100
Apr 11, 20173.833.903.703.793.7934,500
Apr 10, 20173.763.903.713.873.8723,200
Apr 07, 20173.723.803.683.803.8046,500
Apr 06, 20173.683.783.653.753.7540,100
Apr 05, 20173.763.773.653.713.7157,800
Apr 04, 20173.743.773.663.773.7749,300
Apr 03, 20173.713.843.663.783.789,500
Mar 31, 20173.663.803.663.663.6625,200
Mar 30, 20173.683.853.683.733.7333,300
Mar 29, 20173.663.783.603.783.78137,800
Mar 28, 20173.523.693.513.673.6798,900
Mar 27, 20173.483.533.363.513.5125,900
Mar 24, 20173.473.583.473.563.5611,100
Mar 23, 20173.453.513.443.473.479,000
Mar 22, 20173.503.523.403.463.46110,500
Mar 21, 20173.603.613.503.513.51192,200
Mar 20, 20173.603.653.563.613.6115,500
Mar 17, 20173.703.713.533.633.63123,300
Mar 16, 20173.703.753.693.713.7158,900
Mar 15, 20173.733.753.663.673.6762,400
Mar 14, 20173.803.803.553.683.68166,200
Mar 13, 20173.823.823.653.803.8029,300
Mar 10, 20173.713.863.693.803.80211,800
Mar 09, 20173.673.733.583.693.69194,600
Mar 08, 20174.004.003.653.733.7374,900
Mar 07, 20174.054.053.883.993.9963,500
Mar 06, 20174.094.104.004.074.07579,000
Mar 03, 20174.114.144.104.114.1111,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...